US Consumer Goods Ishares ETF (NY: IYK )

192.85 -1.27 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 194.11 194.44 192.79 192.85 171,919 -1.27(-0.65%)
Sep 21, 2023 195.67 195.67 193.98 194.12 288,422 -1.88(-0.96%)
Sep 20, 2023 196.15 197.22 195.66 196.00 43,210 +0.31(+0.16%)
Sep 19, 2023 195.94 196.21 194.90 195.69 76,335 -0.42(-0.21%)
Sep 18, 2023 196.06 196.54 195.22 196.11 60,544 +0.40(+0.20%)
Sep 15, 2023 196.68 197.27 195.63 195.71 69,730 -1.28(-0.65%)
Sep 14, 2023 195.57 197.10 195.57 196.99 27,697 +1.90(+0.97%)
Sep 13, 2023 194.86 195.65 194.73 195.09 33,668 +0.35(+0.18%)
Sep 12, 2023 195.98 196.17 194.41 194.74 35,461 -1.02(-0.52%)
Sep 11, 2023 194.12 195.91 194.12 195.76 278,243 +1.97(+1.02%)
Sep 08, 2023 193.58 193.79 193.23 193.79 58,858 +0.29(+0.15%)
Sep 07, 2023 193.10 194.24 192.87 193.50 125,390 +0.70(+0.36%)
Sep 06, 2023 193.36 193.40 192.50 192.80 65,480 -0.53(-0.27%)
Sep 05, 2023 194.98 194.99 193.31 193.33 58,931 -1.91(-0.98%)
Sep 01, 2023 197.13 197.44 194.74 195.24 33,189 -1.23(-0.63%)
Aug 31, 2023 197.67 197.68 196.47 196.47 27,362 -1.28(-0.65%)
Aug 30, 2023 197.79 198.58 197.47 197.75 77,605 -0.03(-0.02%)
Aug 29, 2023 197.30 197.82 196.07 197.78 43,841 +0.38(+0.19%)
Aug 28, 2023 196.88 197.64 196.74 197.40 19,896 +0.91(+0.47%)
Aug 25, 2023 195.64 197.04 195.41 196.49 43,816 +1.24(+0.64%)
Aug 24, 2023 195.56 197.25 195.21 195.25 328,985 -0.70(-0.36%)
Aug 23, 2023 195.42 195.99 195.32 195.95 23,532 +1.04(+0.53%)
Aug 22, 2023 195.53 195.61 194.72 194.91 94,188 -0.91(-0.46%)
Aug 21, 2023 196.28 196.68 195.16 195.82 31,966 -1.03(-0.52%)
Aug 18, 2023 195.73 197.12 195.73 196.85 26,528 +0.82(+0.42%)
Aug 17, 2023 197.72 197.72 195.80 196.03 37,873 -2.29(-1.15%)
Aug 16, 2023 199.61 199.94 198.22 198.32 33,644 -0.94(-0.47%)
Aug 15, 2023 200.85 200.85 199.05 199.26 45,685 -2.11(-1.05%)
Aug 14, 2023 202.16 202.24 201.10 201.37 28,807 -0.88(-0.44%)
Aug 11, 2023 201.78 202.43 201.60 202.25 37,496 +0.57(+0.28%)
Aug 10, 2023 203.02 203.82 201.32 201.68 28,455 -0.61(-0.30%)
Aug 09, 2023 202.35 203.55 202.29 202.29 44,645 +0.23(+0.11%)
Aug 08, 2023 203.18 203.18 201.50 202.06 70,217 -1.34(-0.66%)
Aug 07, 2023 202.20 203.66 202.20 203.40 63,449 +1.59(+0.79%)
Aug 04, 2023 203.93 204.72 201.69 201.81 73,655 -2.30(-1.13%)
Aug 03, 2023 204.85 204.97 204.04 204.11 61,349 -0.73(-0.36%)
Aug 02, 2023 202.85 206.09 202.85 204.84 35,325 +1.25(+0.61%)
Aug 01, 2023 204.15 204.90 203.22 203.59 31,769 -0.69(-0.34%)
Jul 31, 2023 205.27 205.31 203.60 204.28 37,737 -1.01(-0.49%)
Jul 28, 2023 205.02 205.86 204.81 205.29 48,301 +1.86(+0.91%)
Jul 27, 2023 205.39 205.71 203.39 203.43 42,091 -1.71(-0.83%)
Jul 26, 2023 204.41 205.76 204.26 205.14 33,168 +0.25(+0.12%)
Jul 25, 2023 204.64 205.02 203.94 204.89 46,438 -0.16(-0.08%)
Jul 24, 2023 204.83 205.33 204.72 205.05 44,337 +0.61(+0.30%)
Jul 21, 2023 204.00 205.11 203.96 204.44 35,604 +0.68(+0.33%)
Jul 20, 2023 202.27 204.09 202.02 203.76 218,085 +1.98(+0.98%)
Jul 19, 2023 200.28 202.06 200.28 201.78 36,148 +2.10(+1.05%)
Jul 18, 2023 199.72 201.33 199.23 199.68 33,025 -0.01(-0.01%)
Jul 17, 2023 199.73 200.52 199.69 199.69 39,698 -0.95(-0.47%)
Jul 14, 2023 200.19 200.92 199.58 200.64 98,183 +0.60(+0.30%)
Jul 13, 2023 199.36 200.34 198.92 200.04 51,996 +1.10(+0.55%)
Jul 12, 2023 199.31 199.54 198.38 198.94 46,429 +0.21(+0.11%)
Jul 11, 2023 198.70 198.96 197.55 198.73 75,389 +0.29(+0.15%)
Jul 10, 2023 199.21 200.22 198.18 198.44 143,136 -0.51(-0.26%)
Jul 07, 2023 200.67 200.67 198.81 198.95 28,020 -1.99(-0.99%)
Jul 06, 2023 200.32 201.04 199.85 200.94 132,562 -0.35(-0.17%)
Jul 05, 2023 200.81 201.33 200.35 201.29 114,769 -0.11(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.